29 Jul Harga Saham Energi Mega Persada Tbk. (ENRG)
Want create site? Find Free WordPress Themes and plugins.
| ENRGEnergi Mega Persada Tbk. |
CHANGE : -2 (-2.82%) 
OPEN : 71 HIGH : 72 LOW : 69 CLOSE : 69 VOLUME : 38,257,200
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 18 Mar 2019 | 71 | 69 | 72 | 69 | 38,257,200 |
| 15 Mar 2019 | 72 | 71 | 75 | 70 | 169,241,300 |
| 14 Mar 2019 | 69 | 71 | 72 | 68 | 90,371,400 |
| 13 Mar 2019 | 70 | 67 | 70 | 67 | 30,991,500 |
| 12 Mar 2019 | 70 | 68 | 73 | 67 | 77,286,300 |
| 11 Mar 2019 | 79 | 69 | 79 | 67 | 216,107,900 |
| 08 Mar 2019 | 83 | 79 | 84 | 78 | 64,822,400 |
| 07 Mar 2019 | 82 | 84 | 86 | 80 | 154,203,400 |
| 06 Mar 2019 | 82 | 84 | 86 | 80 | 154,203,400 |
| 05 Mar 2019 | 83 | 79 | 83 | 79 | 28,997,000 |
| 04 Mar 2019 | 81 | 82 | 84 | 81 | 32,861,100 |
| 01 Mar 2019 | 80 | 81 | 83 | 79 | 28,359,900 |
| 28 Feb 2019 | 84 | 79 | 85 | 78 | 81,497,900 |
| 27 Feb 2019 | 84 | 83 | 86 | 82 | 69,897,500 |
| 26 Feb 2019 | 88 | 84 | 89 | 82 | 125,689,300 |
| 25 Feb 2019 | 90 | 89 | 93 | 89 | 40,984,600 |
| 22 Feb 2019 | 94 | 90 | 96 | 90 | 113,499,100 |
| 21 Feb 2019 | 90 | 94 | 95 | 88 | 169,076,400 |
| 20 Feb 2019 | 92 | 89 | 92 | 87 | 105,636,500 |
| 19 Feb 2019 | 96 | 92 | 96 | 87 | 288,695,100 |
| 18 Feb 2019 | 85 | 87 | 92 | 84 | 288,694,600 |
| 15 Feb 2019 | 85 | 83 | 88 | 81 | 201,207,900 |
| 14 Feb 2019 | 98 | 85 | 98 | 85 | 399,392,900 |
| 13 Feb 2019 | 83 | 96 | 104 | 79 | 1,050,704,600 |
| 12 Feb 2019 | 76 | 81 | 81 | 75 | 171,334,000 |
| 11 Feb 2019 | 75 | 76 | 76 | 72 | 54,513,200 |
| 08 Feb 2019 | 77 | 74 | 77 | 74 | 44,618,100 |
| 07 Feb 2019 | 78 | 77 | 80 | 77 | 63,216,400 |
| 06 Feb 2019 | 78 | 78 | 81 | 77 | 35,751,800 |
| 05 Feb 2019 | 77 | 77 | 79 | 76 | 40,031,900 |
| 04 Feb 2019 | 77 | 77 | 79 | 76 | 40,031,900 |
| 01 Feb 2019 | 82 | 76 | 82 | 75 | 64,243,100 |
| 31 Jan 2019 | 75 | 79 | 81 | 75 | 118,998,900 |
| 30 Jan 2019 | 76 | 75 | 77 | 73 | 27,229,000 |
| 29 Jan 2019 | 77 | 75 | 78 | 74 | 43,672,000 |
| 28 Jan 2019 | 78 | 77 | 80 | 77 | 31,617,500 |
| 25 Jan 2019 | 81 | 78 | 81 | 78 | 44,174,200 |
| 24 Jan 2019 | 84 | 80 | 85 | 79 | 91,665,900 |
| 23 Jan 2019 | 79 | 83 | 83 | 76 | 118,994,800 |
| 22 Jan 2019 | 82 | 80 | 84 | 78 | 102,161,300 |
| 21 Jan 2019 | 83 | 82 | 89 | 79 | 403,518,900 |
| 18 Jan 2019 | 79 | 81 | 83 | 79 | 158,883,200 |
| 17 Jan 2019 | 77 | 78 | 83 | 77 | 279,509,000 |
| 16 Jan 2019 | 76 | 77 | 82 | 74 | 293,762,000 |
| 15 Jan 2019 | 73 | 75 | 77 | 72 | 101,008,600 |
| 14 Jan 2019 | 77 | 73 | 78 | 73 | 59,102,200 |
| 11 Jan 2019 | 75 | 77 | 78 | 75 | 69,770,100 |
| 10 Jan 2019 | 78 | 75 | 81 | 73 | 167,451,500 |
| 09 Jan 2019 | 78 | 77 | 82 | 76 | 202,658,900 |
| 08 Jan 2019 | 70 | 77 | 86 | 67 | 557,122,900 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.